Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
21.59
+1.06 (5.16%)
At close: Jun 18, 2026, 4:00 PM EDT
21.55
-0.04 (-0.19%)
After-hours: Jun 18, 2026, 7:53 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.1122.2021.1921.5921.595.16%140,367
Jun 17, 202621.6122.0820.2420.5320.53-3.39%88,912
Jun 16, 202621.6722.0821.0021.2521.25-1.35%134,862
Jun 15, 202621.4921.5920.3221.5421.547.16%165,711
Jun 12, 202619.2520.6319.2320.1020.108.65%276,690
Jun 11, 202617.9218.6917.2518.5018.505.65%113,362
Jun 10, 202617.2518.1817.0717.5117.51-0.34%87,071
Jun 9, 202619.2019.2015.9517.5717.57-5.74%321,666
Jun 8, 202618.6219.2118.0018.6418.643.27%121,871
Jun 5, 202619.6419.6817.6718.0518.05-14.54%309,433
Jun 4, 202620.4921.5818.8721.1221.12-10.20%427,317
Jun 3, 202623.7724.1722.0023.5223.52-0.34%248,062
Jun 2, 202622.2624.1422.2623.6023.604.89%476,567
Jun 1, 202620.3822.8020.2622.5022.5014.24%506,905
May 29, 202619.1520.1418.8419.7019.705.21%258,119
May 28, 202618.4118.9317.6218.7218.721.46%187,238
May 27, 202619.6619.6618.3518.4518.45-5.14%383,837
May 26, 202619.3619.8818.4019.4519.455.31%373,615
May 22, 202618.0018.5317.3318.4718.477.32%403,088
May 21, 202615.2417.2915.2417.2117.2111.39%486,127
May 20, 202615.6116.0414.8515.4515.45-1.39%425,195
May 19, 202615.2715.9014.7015.6715.67-0.71%267,868
May 18, 202616.0116.0315.0415.7815.78-0.50%370,059
May 15, 202616.5916.7015.7615.8615.86-7.58%389,284
May 14, 202616.0317.1815.7017.1617.1610.28%571,813
May 13, 202616.5817.0915.5315.5615.56-3.23%718,520
May 12, 202614.6016.1414.5316.0816.088.80%826,986
May 11, 202616.0016.1314.4414.7814.78-7.51%989,659
May 8, 202616.2016.4015.2515.9815.98-0.44%870,696
May 7, 202617.6117.8515.5116.0516.05-7.01%1,423,197
May 6, 202618.9319.3115.4117.2617.26-27.02%2,116,132
May 5, 202625.5925.5923.5723.6523.65-3.66%516,990
May 4, 202625.2026.2024.2124.5524.550.72%118,312
May 1, 202625.0025.5724.3824.3824.37-0.92%72,697
Apr 30, 202624.2524.6623.0024.6024.606.49%38,940
Apr 29, 202622.6823.2921.9023.1023.103.06%52,464
Apr 28, 202622.2022.7821.6322.4222.41-8.32%52,620
Apr 27, 202625.8125.8123.3124.4524.45-4.76%47,242
Apr 24, 202624.8026.6024.8025.6725.674.76%46,055
Apr 23, 202626.1126.1123.7424.5124.51-6.00%60,257
Apr 22, 202625.1926.1624.1626.0726.075.69%74,437
Apr 21, 202623.7924.9223.2424.6724.677.15%78,960
Apr 20, 202622.5723.3422.4323.0223.023.10%46,028
Apr 17, 202621.9722.6121.3122.3322.334.50%64,923
Apr 16, 202620.0021.4719.5221.3721.378.02%56,350
Apr 15, 202620.0020.0018.8019.7819.78-0.28%54,278
Apr 14, 202619.6820.0318.8819.8419.843.57%58,639
Apr 13, 202617.6419.1617.6019.1519.156.22%36,806
Apr 10, 202618.0018.5017.7018.0318.032.30%38,318
Apr 9, 202617.2517.7216.5417.6317.630.70%54,091